Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.23 60.20 59.12 60.14 5,240,815 +1.03(+1.74%)
Mar 28, 2019 58.90 59.28 58.90 59.12 3,372,061 +0.32(+0.54%)
Mar 27, 2019 58.82 59.10 58.33 58.80 3,326,451 +0.08(+0.13%)
Mar 26, 2019 58.45 59.06 58.33 58.72 2,618,131 +0.58(+1.00%)
Mar 25, 2019 57.83 58.33 57.76 58.14 3,387,679 +0.23(+0.39%)
Mar 22, 2019 57.72 58.30 57.21 57.91 3,279,398 +0.15(+0.26%)
Mar 21, 2019 57.04 57.87 56.99 57.76 3,183,891 +0.63(+1.11%)
Mar 20, 2019 57.81 57.81 56.94 57.13 4,317,963 -0.56(-0.97%)
Mar 19, 2019 58.10 58.10 57.41 57.69 5,269,237 -0.47(-0.81%)
Mar 18, 2019 59.01 59.10 58.00 58.17 3,321,124 -0.80(-1.35%)
Mar 15, 2019 58.23 58.97 58.09 58.97 7,568,280 +0.83(+1.43%)
Mar 14, 2019 58.30 58.48 57.97 58.13 3,753,573 -0.24(-0.41%)
Mar 13, 2019 57.75 58.45 57.75 58.37 4,438,479 +0.68(+1.19%)
Mar 12, 2019 57.89 58.26 57.55 57.69 2,852,366 -0.10(-0.17%)
Mar 11, 2019 57.30 57.82 57.22 57.78 3,102,785 +0.44(+0.77%)
Mar 08, 2019 57.41 57.75 56.98 57.34 2,947,652 +0.01(+0.02%)
Mar 07, 2019 57.25 57.69 56.84 57.33 4,975,330 -0.24(-0.41%)
Mar 06, 2019 57.67 57.83 57.14 57.57 3,150,164 -0.10(-0.17%)
Mar 05, 2019 57.97 58.07 57.52 57.67 3,970,383 -0.27(-0.47%)
Mar 04, 2019 58.19 58.20 57.42 57.94 3,820,274 +0.03(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.